XRPUSD

Ripple (XRPUSD)

XRPUSD Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
02 Feb 2023 0.4094 -0.00398 -0.96% 0.41351 0.41914 0.408 41,254,308.00
01 Feb 2023 0.41338 0.0072 1.77% 0.40556 0.4157 0.39659 37,137,122.00
31 Ene 2023 0.40618 0.01162 2.95% 0.39348 0.41129 0.38784 77,932,836.00
30 Ene 2023 0.39456 -0.01854 -4.49% 0.41354 0.42212 0.38593 221,211,102.00
29 Ene 2023 0.4131 0.00617 1.52% 0.40781 0.41739 0.40661 13,669,549.00
28 Ene 2023 0.40693 -0.00517 -1.25% 0.41295 0.4167 0.40576 9,560,649.00
27 Ene 2023 0.4121 0.00223 0.54% 0.40899 0.41371 0.39899 35,536,262.00
26 Ene 2023 0.40987 -0.00727 -1.74% 0.41777 0.41802 0.40533 41,131,321.00
25 Ene 2023 0.41714 0.01104 2.72% 0.40709 0.42434 0.39743 46,988,652.00
24 Ene 2023 0.4061 -0.01928 -4.53% 0.42265 0.43106 0.40279 11,756,012.00
23 Ene 2023 0.42538 0.02484 6.20% 0.39989 0.43285 0.39969 110,336,627.00
22 Ene 2023 0.40054 -0.00222 -0.55% 0.40219 0.41206 0.39596 17,476,665.00
21 Ene 2023 0.40276 -0.0102 -2.47% 0.41126 0.4164 0.39714 28,003,311.00
20 Ene 2023 0.41296 0.01994 5.07% 0.3934 0.41404 0.38585 61,315,730.00
19 Ene 2023 0.39302 0.015 3.97% 0.37936 0.3959 0.37647 61,581,697.00
18 Ene 2023 0.37802 -0.01037 -2.67% 0.38772 0.39617 0.36792 68,729,134.00
17 Ene 2023 0.38839 0.00169 0.44% 0.3854 0.39873 0.37913 81,144,292.00
16 Ene 2023 0.3867 0.00197 0.51% 0.38503 0.40642 0.37734 225,791,357.00
15 Ene 2023 0.38473 -0.01194 -3.01% 0.39639 0.39663 0.37988 12,545,664.00
14 Ene 2023 0.39667 0.01083 2.81% 0.38585 0.409 0.37633 29,562,713.00
13 Ene 2023 0.38584 0.01044 2.78% 0.37535 0.38683 0.36854 59,784,890.00
12 Ene 2023 0.3754 0.00089 0.24% 0.37298 0.3811 0.35855 64,258,528.00
11 Ene 2023 0.37451 0.02385 6.80% 0.42449 0.42449 0.348 124,404,001.00
10 Ene 2023 0.35066 0.00217 0.62% 0.34986 0.35413 0.34315 105,900,649.00
09 Ene 2023 0.34849 0.00394 1.14% 0.34485 0.3575 0.34338 129,402,766.00
08 Ene 2023 0.34455 0.001 0.29% 0.34449 0.34496 0.33663 14,344,943.00
07 Ene 2023 0.34355 -0.00111 -0.32% 0.34453 0.34627 0.34139 7,392,087.00
06 Ene 2023 0.34466 0.00648 1.92% 0.33775 0.346 0.33106 67,923,732.00
05 Ene 2023 0.33818 -0.00971 -2.79% 0.34746 0.34864 0.33385 60,057,005.00
04 Ene 2023 0.34789 0.00417 1.21% 0.34322 0.35226 0.34202 75,713,782.00
03 Ene 2023 0.34372 -0.0052 -1.49% 0.34755 0.35202 0.34074 130,005,671.00
02 Ene 2023 0.34892 0.01074 3.18% 0.3387 0.35504 0.300 95,716,760.00
01 Ene 2023 0.33818 -0.00156 -0.46% 0.33902 0.34079 0.3351 11,642,163.00
31 Dic 2022 0.33974 -0.00525 -1.52% 0.34406 0.34506 0.33879 12,760,895.00
30 Dic 2022 0.34499 0.00253 0.74% 0.34214 0.34604 0.33351 58,028,360.00
29 Dic 2022 0.34246 -0.01389 -3.90% 0.35611 0.35761 0.33654 100,123,744.00
28 Dic 2022 0.35635 -0.01143 -3.11% 0.36761 0.36877 0.35452 77,603,736.00
27 Dic 2022 0.36778 0.00175 0.48% 0.36381 0.37303 0.35836 89,126,982.00
26 Dic 2022 0.36603 0.02023 5.85% 0.34553 0.36999 0.34543 24,901,709.00
25 Dic 2022 0.3458 -0.00633 -1.80% 0.35185 0.35232 0.3441 14,766,731.00
24 Dic 2022 0.35213 -0.00207 -0.58% 0.35438 0.35443 0.35091 8,162,708.00
23 Dic 2022 0.3542 0.00412 1.18% 0.34857 0.35495 0.34693 84,894,783.00
22 Dic 2022 0.35008 0.00414 1.20% 0.34552 0.35049 0.34134 104,393,161.00
21 Dic 2022 0.34594 -0.00296 -0.85% 0.34939 0.35028 0.33706 123,150,562.00
20 Dic 2022 0.3489 0.01006 2.97% 0.33911 0.35322 0.336 162,603,083.00
19 Dic 2022 0.33884 -0.01243 -3.54% 0.35072 0.35328 0.33219 155,267,193.00
18 Dic 2022 0.35127 -0.00407 -1.15% 0.35452 0.35554 0.34749 15,592,270.00
17 Dic 2022 0.35534 0.00279 0.79% 0.35181 0.35711 0.347 36,486,117.00
16 Dic 2022 0.35255 -0.02604 -6.88% 0.37807 0.38064 0.34584 192,093,264.00
15 Dic 2022 0.37859 -0.00764 -1.98% 0.38552 0.38669 0.37376 114,964,522.00
14 Dic 2022 0.38623 -0.00884 -2.24% 0.39512 0.39563 0.37751 111,642,876.00
13 Dic 2022 0.39507 0.00753 1.94% 0.3868 0.39853 0.3774 132,040,349.00
12 Dic 2022 0.38754 0.00613 1.61% 0.38086 0.39069 0.36334 69,543,565.00
11 Dic 2022 0.38141 -0.00454 -1.18% 0.38664 0.38897 0.37821 22,088,808.00
10 Dic 2022 0.38595 -0.00304 -0.78% 0.38885 0.38918 0.3846 5,900,155.00
09 Dic 2022 0.38899 -0.00568 -1.44% 0.39489 0.39526 0.38455 66,789,398.00
08 Dic 2022 0.39467 0.01153 3.01% 0.38346 0.39645 0.3814 34,466,206.00
07 Dic 2022 0.38314 -0.00897 -2.29% 0.3925 0.39254 0.37363 59,258,245.00
06 Dic 2022 0.39211 0.00272 0.70% 0.38891 0.39231 0.38015 59,614,923.00
05 Dic 2022 0.38939 -0.00109 -0.28% 0.39346 0.39784 0.37828 58,691,174.00
04 Dic 2022 0.39048 0.00264 0.68% 0.39098 0.39366 0.38361 23,354,377.00
03 Dic 2022 0.38784 -0.00771 -1.95% 0.39557 0.39744 0.38506 10,558,485.00
02 Dic 2022 0.39555 -0.00063 -0.16% 0.39626 0.42449 0.38366 44,048,626.00
01 Dic 2022 0.39618 -0.01339 -3.27% 0.40868 0.41018 0.39432 28,426,063.00
30 Nov 2022 0.40957 0.0111 2.79% 0.39817 0.41147 0.39254 47,166,164.00
29 Nov 2022 0.39847 0.00826 2.12% 0.3896 0.40406 0.38188 72,846,585.00
28 Nov 2022 0.39021 -0.00533 -1.35% 0.39658 0.40083 0.37105 104,634,884.00
27 Nov 2022 0.39554 -0.00085 -0.21% 0.39772 0.423 0.39264 13,207,296.00
26 Nov 2022 0.39639 -0.01291 -3.15% 0.40818 0.41375 0.3895 10,772,981.00
25 Nov 2022 0.4093 0.01097 2.75% 0.40104 0.41925 0.38858 33,759,554.00
24 Nov 2022 0.39833 0.01707 4.48% 0.38001 0.4093 0.37411 13,604,888.00
23 Nov 2022 0.38126 0.00587 1.56% 0.37442 0.38534 0.36704 73,324,974.00
22 Nov 2022 0.37539 0.00979 2.68% 0.36531 0.42449 0.34797 37,806,059.00
21 Nov 2022 0.3656 0.00487 1.35% 0.36011 0.37191 0.34288 121,272,581.00
20 Nov 2022 0.36073 -0.02381 -6.19% 0.38813 0.40565 0.35495 48,003,973.00
19 Nov 2022 0.38454 -0.00041 -0.11% 0.38248 0.38866 0.35703 10,922,942.00
18 Nov 2022 0.38495 0.0027 0.71% 0.38213 0.38871 0.34113 34,613,637.00
17 Nov 2022 0.38225 0.00652 1.74% 0.37522 0.39648 0.35056 54,884,629.00
16 Nov 2022 0.37573 -0.01379 -3.54% 0.38867 0.40049 0.34189 59,068,408.00
15 Nov 2022 0.38952 0.01294 3.44% 0.37596 0.40236 0.34533 96,396,884.00
14 Nov 2022 0.37658 0.03778 11.15% 0.34154 0.37963 0.32021 185,054,636.00
13 Nov 2022 0.3388 -0.02279 -6.30% 0.36282 0.3689 0.33261 36,614,310.00
12 Nov 2022 0.36159 -0.02137 -5.58% 0.38356 0.38356 0.35911 17,300,305.00
11 Nov 2022 0.38296 -0.00975 -2.48% 0.39448 0.39777 0.36554 37,732,712.00
10 Nov 2022 0.39271 0.06136 18.52% 0.33184 0.40155 0.3293 121,936,599.00
09 Nov 2022 0.33135 -0.07734 -18.92% 0.40412 0.41141 0.31488 152,205,600.00
08 Nov 2022 0.40869 -0.05728 -12.29% 0.46554 0.46672 0.33501 204,867,748.00
07 Nov 2022 0.46597 -0.0045 -0.96% 0.47049 0.47993 0.45822 86,762,265.00
06 Nov 2022 0.47047 -0.02288 -4.64% 0.49154 0.49461 0.46818 19,364,615.00
05 Nov 2022 0.49335 -0.01086 -2.15% 0.50949 0.50999 0.48924 14,605,084.00
Su Consulta Reciente
COIN
XRPUSD
Ripple
Regístrese ahora para ver estas acciones en su Monitor streaming ADVFN.

Usted puede agregar y ver hasta 110 símbolos de sus acciones favoritas al mismo tiempo y completamente gratis.

Inicie sesión en ADVFN
Regístrase ahora

Al acceder a los servicios disponibles de ADVFN usted acepta quedar sujerto a los Términos y Condiciones

P: V: D:20230203 20:26:39